Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-03-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $7.84 | $7.83 | 40,400 | — | — |
| 2009-12-30 | $7.90 | $7.89 | 48,400 | — | — |
| 2009-12-29 | $7.84 | $7.84 | 14,000 | — | — |
| 2009-12-28 | $7.88 | $7.87 | 16,000 | — | — |
| 2009-12-24 | $7.88 | $7.88 | 6,200 | — | — |
| 2009-12-23 | $7.84 | $7.84 | 35,000 | — | — |
| 2009-12-22 | $7.75 | $7.74 | 38,000 | — | — |
| 2009-12-21 | $7.83 | $7.82 | 59,200 | — | — |
| 2009-12-18 | $7.78 | $7.78 | 176,800 | — | — |
| 2009-12-17 | $7.93 | $7.93 | 42,200 | — | — |
| 2009-12-16 | $8.04 | $8.03 | 38,400 | — | — |
| 2009-12-15 | $7.81 | $7.80 | 56,000 | — | — |
| 2009-12-14 | $8.06 | $8.06 | 37,600 | — | — |
| 2009-12-11 | $7.95 | $7.95 | 34,000 | — | — |
| 2009-12-10 | $7.74 | $7.74 | 61,800 | — | — |
| 2009-12-09 | $7.95 | $7.95 | 70,000 | — | — |
| 2009-12-08 | $7.89 | $7.89 | 74,000 | — | — |
| 2009-12-07 | $7.90 | $7.90 | 44,800 | — | — |
| 2009-12-04 | $7.91 | $7.91 | 77,200 | — | — |
| 2009-12-03 | $7.54 | $7.53 | 57,000 | — | — |
| 2009-12-02 | $7.72 | $7.72 | 93,400 | — | — |
| 2009-12-01 | $7.93 | $7.93 | 173,600 | — | — |
| 2009-11-30 | $7.40 | $7.39 | 86,400 | — | — |
| 2009-11-27 | $7.51 | $7.50 | 38,600 | — | — |
| 2009-11-25 | $7.67 | $7.67 | 53,200 | — | — |
| 2009-11-24 | $8.00 | $7.99 | 60,600 | — | — |
| 2009-11-23 | $8.32 | $8.31 | 96,400 | — | — |
| 2009-11-20 | $8.00 | $7.99 | 91,000 | — | — |
| 2009-11-19 | $7.78 | $7.77 | 80,200 | — | — |
| 2009-11-18 | $7.99 | $7.98 | 61,000 | — | — |
| 2009-11-17 | $7.75 | $7.75 | 50,400 | — | — |
| 2009-11-16 | $7.75 | $7.75 | 137,600 | — | — |
| 2009-11-13 | $7.84 | $7.83 | 64,800 | — | — |
| 2009-11-12 | $7.62 | $7.61 | 69,400 | — | — |
| 2009-11-11 | $7.79 | $7.78 | 99,400 | — | — |
| 2009-11-10 | $7.41 | $7.41 | 21,400 | — | — |
| 2009-11-09 | $7.45 | $7.45 | 43,600 | — | — |
| 2009-11-06 | $7.42 | $7.42 | 31,000 | — | — |
| 2009-11-05 | $7.45 | $7.45 | 26,200 | — | — |
| 2009-11-04 | $7.26 | $7.25 | 59,800 | — | — |
| 2009-11-03 | $7.18 | $7.18 | 58,000 | — | — |
| 2009-11-02 | $7.40 | $7.40 | 66,600 | — | — |
| 2009-10-30 | $7.31 | $7.31 | 204,600 | — | — |
| 2009-10-29 | $6.62 | $6.61 | 46,000 | — | — |
| 2009-10-28 | $6.37 | $6.36 | 63,600 | — | — |
| 2009-10-27 | $6.65 | $6.64 | 34,200 | — | — |
| 2009-10-26 | $6.73 | $6.73 | 45,800 | — | — |
| 2009-10-23 | $6.89 | $6.89 | 30,800 | — | — |
| 2009-10-22 | $7.11 | $7.10 | 37,200 | — | — |
| 2009-10-21 | $7.12 | $7.12 | 60,400 | — | — |
| 2009-10-20 | $6.99 | $6.98 | 59,400 | — | — |
| 2009-10-19 | $7.01 | $7.01 | 26,400 | — | — |
| 2009-10-16 | $6.93 | $6.92 | 63,600 | — | — |
| 2009-10-15 | $7.00 | $6.99 | 26,200 | — | — |
| 2009-10-14 | $7.14 | $7.14 | 64,400 | — | — |
| 2009-10-13 | $6.95 | $6.95 | 95,600 | — | — |
| 2009-10-12 | $7.30 | $7.30 | 30,800 | — | — |
| 2009-10-09 | $7.28 | $7.27 | 35,400 | — | — |
| 2009-10-08 | $7.21 | $7.21 | 49,400 | — | — |
| 2009-10-07 | $7.38 | $7.38 | 11,400 | — | — |
| 2009-10-06 | $7.39 | $7.38 | 40,600 | — | — |
| 2009-10-05 | $7.38 | $7.38 | 51,400 | — | — |
| 2009-10-02 | $7.30 | $7.29 | 60,600 | — | — |
| 2009-10-01 | $7.31 | $7.30 | 69,600 | — | — |
| 2009-09-30 | $7.51 | $7.51 | 105,800 | — | — |
| 2009-09-29 | $7.53 | $7.53 | 114,000 | — | — |
| 2009-09-28 | $7.42 | $7.42 | 55,600 | — | — |
| 2009-09-25 | $7.20 | $7.19 | 57,200 | — | — |
| 2009-09-24 | $7.14 | $7.14 | 81,200 | — | — |
| 2009-09-23 | $7.24 | $7.24 | 80,200 | — | — |
| 2009-09-22 | $7.30 | $7.29 | 50,400 | — | — |
| 2009-09-21 | $7.18 | $7.17 | 34,600 | — | — |
| 2009-09-18 | $7.34 | $7.33 | 131,000 | — | — |
| 2009-09-17 | $7.17 | $7.16 | 201,400 | — | — |
| 2009-09-16 | $7.50 | $7.49 | 64,600 | — | — |
| 2009-09-15 | $7.52 | $7.52 | 55,000 | — | — |
| 2009-09-14 | $7.55 | $7.55 | 78,200 | — | — |
| 2009-09-11 | $7.50 | $7.50 | 133,000 | — | — |
| 2009-09-10 | $7.50 | $7.50 | 149,400 | — | — |
| 2009-09-09 | $7.31 | $7.31 | 109,000 | — | — |
| 2009-09-08 | $7.10 | $7.10 | 120,400 | — | — |
| 2009-09-04 | $7.52 | $7.52 | 126,200 | — | — |
| 2009-09-03 | $7.42 | $7.41 | 69,800 | — | — |
| 2009-09-02 | $7.33 | $7.33 | 109,600 | — | — |
| 2009-09-01 | $7.01 | $7.00 | 112,200 | — | — |
| 2009-08-31 | $7.03 | $7.03 | 112,200 | — | — |
| 2009-08-28 | $7.14 | $7.14 | 50,600 | — | — |
| 2009-08-27 | $7.17 | $7.16 | 80,200 | — | — |
| 2009-08-26 | $7.36 | $7.36 | 49,200 | — | — |
| 2009-08-25 | $7.46 | $7.45 | 53,000 | — | — |
| 2009-08-24 | $7.43 | $7.43 | 67,800 | — | — |
| 2009-08-21 | $7.54 | $7.54 | 117,600 | — | — |
| 2009-08-20 | $7.18 | $7.18 | 57,800 | — | — |
| 2009-08-19 | $7.33 | $7.33 | 130,000 | — | — |
| 2009-08-18 | $7.31 | $7.30 | 95,800 | — | — |
| 2009-08-17 | $7.32 | $7.32 | 85,800 | — | — |
| 2009-08-14 | $7.25 | $7.24 | 121,400 | — | — |
| 2009-08-13 | $7.10 | $7.09 | 115,000 | — | — |
| 2009-08-12 | $7.59 | $7.58 | 199,200 | — | — |
| 2009-08-11 | $7.08 | $7.07 | 195,800 | — | — |
| 2009-08-10 | $6.67 | $6.67 | 148,200 | — | — |
| 2009-08-07 | $6.73 | $6.72 | 165,400 | — | — |
| 2009-08-06 | $6.88 | $6.88 | 293,200 | — | — |
| 2009-08-05 | $6.86 | $6.86 | 293,800 | — | — |
| 2009-08-04 | $7.98 | $7.97 | 158,800 | — | — |
| 2009-08-03 | $7.97 | $7.96 | 114,200 | — | — |
| 2009-07-31 | $8.19 | $8.18 | 161,400 | — | — |
| 2009-07-30 | $8.22 | $8.21 | 154,800 | — | — |
| 2009-07-29 | $8.17 | $8.17 | 93,400 | — | — |
| 2009-07-28 | $8.12 | $8.12 | 116,400 | — | — |
| 2009-07-27 | $7.83 | $7.83 | 155,200 | — | — |
| 2009-07-24 | $8.19 | $8.19 | 71,200 | — | — |
| 2009-07-23 | $8.30 | $8.30 | 154,000 | — | — |
| 2009-07-22 | $8.42 | $8.42 | 271,600 | — | — |
| 2009-07-21 | $8.38 | $8.37 | 219,600 | — | — |
| 2009-07-20 | $7.85 | $7.85 | 103,600 | — | — |
| 2009-07-17 | $7.67 | $7.67 | 81,400 | — | — |
| 2009-07-16 | $7.78 | $7.78 | 188,200 | — | — |
| 2009-07-15 | $7.55 | $7.54 | 150,800 | — | — |
| 2009-07-14 | $7.56 | $7.56 | 126,400 | — | — |
| 2009-07-13 | $7.57 | $7.57 | 332,600 | — | — |
| 2009-07-10 | $7.23 | $7.23 | 229,600 | — | — |
| 2009-07-09 | $7.13 | $7.12 | 89,800 | — | — |
| 2009-07-08 | $6.96 | $6.95 | 156,800 | — | — |
| 2009-07-07 | $6.89 | $6.88 | 57,000 | — | — |
| 2009-07-06 | $7.18 | $7.17 | 72,200 | — | — |
| 2009-07-02 | $7.14 | $7.13 | 93,800 | — | — |
| 2009-07-01 | $7.16 | $7.15 | 129,000 | — | — |
| 2009-06-30 | $6.92 | $6.91 | 99,000 | — | — |
| 2009-06-29 | $6.83 | $6.82 | 147,800 | — | — |
| 2009-06-26 | $6.97 | $6.96 | 883,400 | — | — |
| 2009-06-25 | $6.75 | $6.75 | 50,200 | — | — |
| 2009-06-24 | $6.92 | $6.91 | 68,800 | — | — |
| 2009-06-23 | $6.90 | $6.89 | 45,400 | — | — |
| 2009-06-22 | $6.84 | $6.84 | 85,000 | — | — |
| 2009-06-19 | $6.84 | $6.84 | 123,600 | — | — |
| 2009-06-18 | $7.05 | $7.05 | 111,400 | — | — |
| 2009-06-17 | $6.79 | $6.79 | 79,400 | — | — |
| 2009-06-16 | $6.35 | $6.34 | 62,600 | — | — |
| 2009-06-15 | $6.45 | $6.44 | 65,200 | — | — |
| 2009-06-12 | $7.12 | $7.12 | 85,800 | — | — |
| 2009-06-11 | $6.62 | $6.61 | 60,200 | — | — |
| 2009-06-10 | $6.66 | $6.66 | 83,200 | — | — |
| 2009-06-09 | $6.69 | $6.69 | 74,000 | — | — |
| 2009-06-08 | $6.97 | $6.97 | 86,600 | — | — |
| 2009-06-05 | $7.07 | $7.06 | 50,200 | — | — |
| 2009-06-04 | $7.10 | $7.10 | 75,600 | — | — |
| 2009-06-03 | $6.93 | $6.92 | 108,400 | — | — |
| 2009-06-02 | $6.93 | $6.93 | 86,400 | — | — |
| 2009-06-01 | $6.99 | $6.98 | 116,800 | — | — |
| 2009-05-29 | $7.10 | $7.10 | 495,400 | — | — |
| 2009-05-28 | $6.73 | $6.72 | 160,200 | — | — |
| 2009-05-27 | $6.46 | $6.45 | 177,000 | — | — |
| 2009-05-26 | $6.68 | $6.67 | 147,200 | — | — |
| 2009-05-22 | $6.12 | $6.11 | 182,400 | — | — |
| 2009-05-21 | $6.20 | $6.20 | 129,200 | — | — |
| 2009-05-20 | $5.99 | $5.99 | 88,400 | — | — |
| 2009-05-19 | $5.81 | $5.80 | 55,000 | — | — |
| 2009-05-18 | $5.91 | $5.91 | 49,600 | — | — |
| 2009-05-15 | $5.71 | $5.71 | 40,400 | — | — |
| 2009-05-14 | $5.79 | $5.79 | 30,600 | — | — |
| 2009-05-13 | $5.66 | $5.65 | 53,400 | — | — |
| 2009-05-12 | $5.77 | $5.76 | 53,400 | — | — |
| 2009-05-11 | $5.75 | $5.75 | 35,200 | — | — |
| 2009-05-08 | $5.74 | $5.74 | 43,200 | — | — |
| 2009-05-07 | $5.21 | $5.20 | 41,600 | — | — |
| 2009-05-06 | $5.41 | $5.41 | 40,800 | — | — |
| 2009-05-05 | $5.70 | $5.69 | 29,200 | — | — |
| 2009-05-04 | $5.91 | $5.91 | 45,400 | — | — |
| 2009-05-01 | $5.79 | $5.78 | 69,000 | — | — |
| 2009-04-30 | $5.35 | $5.35 | 31,600 | — | — |
| 2009-04-29 | $5.60 | $5.60 | 34,600 | — | — |
| 2009-04-28 | $5.24 | $5.23 | 12,200 | — | — |
| 2009-04-27 | $5.27 | $5.26 | 47,000 | — | — |
| 2009-04-24 | $5.48 | $5.48 | 51,600 | — | — |
| 2009-04-23 | $5.18 | $5.17 | 170,400 | — | — |
| 2009-04-22 | $5.75 | $5.75 | 36,000 | — | — |
| 2009-04-21 | $5.85 | $5.85 | 24,600 | — | — |
| 2009-04-20 | $5.32 | $5.32 | 49,200 | — | — |
| 2009-04-17 | $6.00 | $6.00 | 40,000 | — | — |
| 2009-04-16 | $6.02 | $6.01 | 30,400 | — | — |
| 2009-04-15 | $6.00 | $6.00 | 10,600 | — | — |
| 2009-04-14 | $5.87 | $5.87 | 23,800 | — | — |
| 2009-04-13 | $6.23 | $6.22 | 26,400 | — | — |
| 2009-04-09 | $6.24 | $6.24 | 55,200 | — | — |
| 2009-04-08 | $5.83 | $5.82 | 16,400 | — | — |
| 2009-04-07 | $5.50 | $5.50 | 26,800 | — | — |
| 2009-04-06 | $5.80 | $5.79 | 22,600 | — | — |
| 2009-04-03 | $5.98 | $5.98 | 37,600 | — | — |
| 2009-04-02 | $5.49 | $5.48 | 48,000 | — | — |
| 2009-04-01 | $5.01 | $5.01 | 29,400 | — | — |
| 2009-03-31 | $4.67 | $4.66 | 28,000 | — | — |
| 2009-03-30 | $4.28 | $4.27 | 42,000 | — | — |
| 2009-03-27 | $4.46 | $4.46 | 38,200 | — | — |
| 2009-03-26 | $5.25 | $5.24 | 54,200 | — | — |
| 2009-03-25 | $4.80 | $4.80 | 31,800 | — | — |
| 2009-03-24 | $4.21 | $4.21 | 38,200 | — | — |
| 2009-03-23 | $4.81 | $4.81 | 45,000 | — | — |
| 2009-03-20 | $4.50 | $4.50 | 113,400 | — | — |
| 2009-03-19 | $4.91 | $4.90 | 10,600 | — | — |
| 2009-03-18 | $5.08 | $5.07 | 33,400 | — | — |
| 2009-03-17 | $5.08 | $5.07 | 50,400 | — | — |
| 2009-03-16 | $5.08 | $5.07 | 44,600 | — | — |
| 2009-03-13 | $4.96 | $4.96 | 86,800 | — | — |
| 2009-03-12 | $4.68 | $4.68 | 136,800 | — | — |
| 2009-03-11 | $3.38 | $3.37 | 52,800 | — | — |
| 2009-03-10 | $4.16 | $4.16 | 45,800 | — | — |
| 2009-03-09 | $3.59 | $3.58 | 153,000 | — | — |
| 2009-03-06 | $3.39 | $3.39 | 58,800 | — | — |
| 2009-03-05 | $3.63 | $3.63 | 28,800 | — | — |
| 2009-03-04 | $3.92 | $3.92 | 35,200 | — | — |
| 2009-03-03 | $3.78 | $3.78 | 25,800 | — | — |
| 2009-03-02 | $3.88 | $3.88 | 41,400 | — | — |
| 2009-02-27 | $4.13 | $4.13 | 33,000 | — | — |
| 2009-02-26 | $4.05 | $4.04 | 28,200 | — | — |
| 2009-02-25 | $4.33 | $4.32 | 21,000 | — | — |
| 2009-02-24 | $4.77 | $4.77 | 37,400 | — | — |
| 2009-02-23 | $4.01 | $4.01 | 60,600 | — | — |
| 2009-02-20 | $4.34 | $4.33 | 34,400 | — | — |
| 2009-02-19 | $4.40 | $4.40 | 9,000 | — | — |
| 2009-02-18 | $4.56 | $4.55 | 17,000 | — | — |
| 2009-02-17 | $4.52 | $4.51 | 32,600 | — | — |
| 2009-02-13 | $4.59 | $4.58 | 11,200 | — | — |
| 2009-02-12 | $4.62 | $4.62 | 21,200 | — | — |
| 2009-02-11 | $4.90 | $4.90 | 21,000 | — | — |
| 2009-02-10 | $5.08 | $5.07 | 35,000 | — | — |
| 2009-02-09 | $5.96 | $5.95 | 9,200 | — | — |
| 2009-02-06 | $5.98 | $5.97 | 27,200 | — | — |
| 2009-02-05 | $5.53 | $5.52 | 40,600 | — | — |
| 2009-02-04 | $5.42 | $5.41 | 32,600 | — | — |
| 2009-02-03 | $5.43 | $5.43 | 19,200 | — | — |
| 2009-02-02 | $5.40 | $5.39 | 16,800 | — | — |
| 2009-01-30 | $5.00 | $4.99 | 37,600 | — | — |
| 2009-01-29 | $5.79 | $5.78 | 18,600 | — | — |
| 2009-01-28 | $5.82 | $5.81 | 19,800 | — | — |
| 2009-01-27 | $5.33 | $5.32 | 19,200 | — | — |
| 2009-01-26 | $4.44 | $4.43 | 9,800 | — | — |
| 2009-01-23 | $4.43 | $4.43 | 22,800 | — | — |
| 2009-01-22 | $4.72 | $4.72 | 12,600 | — | — |
| 2009-01-21 | $4.75 | $4.74 | 31,800 | — | — |
| 2009-01-20 | $4.33 | $4.32 | 36,400 | — | — |
| 2009-01-16 | $5.29 | $5.29 | 24,200 | — | — |
| 2009-01-15 | $5.39 | $5.38 | 23,600 | — | — |
| 2009-01-14 | $5.57 | $5.57 | 32,400 | — | — |
| 2009-01-13 | $5.80 | $5.79 | 18,400 | — | — |
| 2009-01-12 | $5.35 | $5.34 | 23,400 | — | — |
| 2009-01-09 | $6.01 | $6.01 | 41,600 | — | — |
| 2009-01-08 | $6.70 | $6.69 | 12,800 | — | — |
| 2009-01-07 | $6.58 | $6.58 | 14,200 | — | — |
| 2009-01-06 | $6.68 | $6.67 | 18,200 | — | — |
| 2009-01-05 | $6.59 | $6.58 | 31,200 | — | — |
| 2009-01-02 | $6.60 | $6.60 | 19,000 | — | — |